Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.63 | 33.06 | 32.18 | 32.22 | 2,660,553 | -0.34(-1.04%) |
Apr 27, 2018 | 32.16 | 32.66 | 32.16 | 32.56 | 2,601,512 | +0.33(+1.02%) |
Apr 26, 2018 | 31.79 | 32.55 | 31.69 | 32.23 | 5,233,839 | +0.35(+1.09%) |
Apr 25, 2018 | 31.11 | 32.11 | 30.99 | 31.88 | 4,096,328 | +0.77(+2.47%) |
Apr 24, 2018 | 31.23 | 31.47 | 30.95 | 31.11 | 3,446,631 | -0.17(-0.55%) |
Apr 23, 2018 | 30.95 | 31.64 | 30.94 | 31.28 | 2,717,611 | +0.33(+1.08%) |
Apr 20, 2018 | 31.16 | 31.16 | 30.75 | 30.95 | 3,179,809 | -0.21(-0.67%) |
Apr 19, 2018 | 31.74 | 31.95 | 30.78 | 31.16 | 7,040,401 | -0.55(-1.73%) |
Apr 18, 2018 | 31.82 | 32.02 | 31.64 | 31.71 | 5,488,929 | -0.04(-0.14%) |
Apr 17, 2018 | 31.85 | 31.95 | 31.64 | 31.75 | 3,266,283 | -0.04(-0.14%) |
Apr 16, 2018 | 31.60 | 31.89 | 31.49 | 31.79 | 2,676,933 | +0.40(+1.26%) |
Apr 13, 2018 | 31.54 | 31.56 | 31.35 | 31.40 | 2,512,326 | +0.03(+0.10%) |
Apr 12, 2018 | 31.55 | 31.69 | 31.35 | 31.37 | 1,881,479 | -0.13(-0.42%) |
Apr 11, 2018 | 31.03 | 31.64 | 31.03 | 31.50 | 1,879,491 | +0.29(+0.92%) |
Apr 10, 2018 | 31.24 | 31.61 | 31.18 | 31.21 | 2,274,506 | +0.21(+0.69%) |
Apr 09, 2018 | 30.82 | 31.30 | 30.62 | 31.00 | 1,773,743 | +0.42(+1.38%) |
Apr 06, 2018 | 31.10 | 31.30 | 30.37 | 30.58 | 2,444,764 | -0.63(-2.01%) |
Apr 05, 2018 | 31.15 | 31.28 | 31.05 | 31.21 | 1,938,146 | +0.20(+0.65%) |
Apr 04, 2018 | 30.60 | 31.07 | 30.45 | 31.01 | 1,749,605 | -0.09(-0.28%) |
Apr 03, 2018 | 30.95 | 31.15 | 30.70 | 31.09 | 1,823,010 | +0.37(+1.20%) |
Apr 02, 2018 | 30.99 | 31.16 | 30.52 | 30.72 | 2,277,496 | -0.45(-1.43%) |
Mar 29, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.38(+1.23%) | |
Mar 28, 2018 | 30.71 | 30.92 | 30.44 | 30.79 | 1,873,257 | +0.07(+0.24%) |
Mar 27, 2018 | 30.81 | 31.52 | 30.59 | 30.72 | 2,649,619 | +0.11(+0.38%) |
Mar 26, 2018 | 30.59 | 30.75 | 30.38 | 30.61 | 2,509,909 | +0.25(+0.84%) |
Mar 23, 2018 | 30.71 | 31.07 | 30.30 | 30.35 | 3,043,796 | -0.25(-0.83%) |
Mar 22, 2018 | 31.12 | 31.15 | 30.57 | 30.60 | 1,987,612 | -0.63(-2.01%) |
Mar 21, 2018 | 31.11 | 31.51 | 31.05 | 31.23 | 1,256,496 | +0.28(+0.90%) |
Mar 20, 2018 | 31.00 | 31.09 | 30.87 | 30.95 | 1,120,084 | +0.06(+0.19%) |
Mar 19, 2018 | 31.13 | 31.27 | 30.73 | 30.90 | 1,346,699 | -0.33(-1.06%) |
Mar 16, 2018 | 31.04 | 31.38 | 31.01 | 31.23 | 1,582,242 | +0.18(+0.57%) |
Mar 15, 2018 | 31.09 | 31.22 | 30.86 | 31.05 | 1,636,480 | -0.04(-0.14%) |
Mar 14, 2018 | 31.53 | 31.53 | 31.04 | 31.09 | 2,571,352 | -0.20(-0.63%) |
Mar 13, 2018 | 31.73 | 31.91 | 31.22 | 31.29 | 2,208,531 | -0.33(-1.04%) |
Mar 12, 2018 | 31.72 | 31.85 | 31.59 | 31.62 | 1,069,923 | -0.16(-0.50%) |
Mar 09, 2018 | 31.53 | 31.83 | 31.43 | 31.78 | 2,042,042 | +0.45(+1.45%) |
Mar 08, 2018 | 30.82 | 31.44 | 30.82 | 31.32 | 2,862,158 | +0.47(+1.52%) |
Mar 07, 2018 | 31.01 | 30.43 | 30.85 | 2,335,183 | -0.06(-0.19%) | |
Mar 06, 2018 | 31.02 | 31.08 | 30.74 | 30.91 | 2,125,833 | +0.07(+0.22%) |
Mar 05, 2018 | 30.28 | 30.94 | 30.23 | 30.84 | 3,948,692 | +0.24(+0.77%) |
Mar 02, 2018 | 30.85 | 30.94 | 30.38 | 30.60 | 3,213,546 | -0.45(-1.44%) |
Mar 01, 2018 | 31.47 | 31.47 | 30.85 | 31.05 | 3,276,695 | -0.32(-1.02%) |
Feb 28, 2018 | 32.61 | 32.61 | 31.36 | 31.37 | 3,458,912 | -1.02(-3.14%) |
Feb 27, 2018 | 32.86 | 33.16 | 32.35 | 32.39 | 3,097,668 | -0.65(-1.98%) |
Feb 26, 2018 | 32.83 | 33.13 | 32.57 | 33.04 | 2,289,509 | +0.25(+0.76%) |
Feb 23, 2018 | 32.58 | 32.80 | 32.38 | 32.79 | 1,499,362 | +0.37(+1.13%) |
Feb 22, 2018 | 32.43 | 2,529,204 | +0.10(+0.30%) | |||
Feb 21, 2018 | 32.00 | 32.54 | 31.93 | 32.33 | 2,791,225 | +0.37(+1.17%) |
Feb 20, 2018 | 32.42 | 32.42 | 31.90 | 31.95 | 1,947,033 | -0.63(-1.92%) |
Feb 16, 2018 | 32.58 | 32.58 | 32.58 | 0 | +0.22(+0.67%) | |
Feb 15, 2018 | 32.15 | 32.39 | 31.74 | 32.36 | 2,914,443 | +0.34(+1.07%) |
Feb 14, 2018 | 31.34 | 32.08 | 30.93 | 32.02 | 3,029,285 | +0.62(+1.96%) |
Feb 13, 2018 | 31.19 | 31.56 | 30.94 | 31.41 | 3,982,345 | +0.37(+1.19%) |
Feb 12, 2018 | 30.34 | 31.07 | 30.24 | 31.03 | 3,073,860 | +0.92(+3.04%) |
Feb 09, 2018 | 30.42 | 30.47 | 29.62 | 30.12 | 4,967,288 | -0.12(-0.39%) |
Feb 08, 2018 | 30.86 | 31.02 | 30.24 | 30.24 | 2,567,218 | -0.65(-2.11%) |
Feb 07, 2018 | 30.82 | 31.09 | 30.60 | 30.89 | 2,255,144 | +0.06(+0.18%) |
Feb 06, 2018 | 29.22 | 31.03 | 29.22 | 30.83 | 4,331,558 | +0.16(+0.53%) |
Feb 05, 2018 | 31.19 | 31.39 | 30.50 | 30.67 | 2,773,425 | -0.81(-2.58%) |
Feb 02, 2018 | 32.23 | 32.23 | 31.42 | 31.48 | 2,789,124 | -0.95(-2.93%) |
Feb 01, 2018 | 32.36 | 32.55 | 32.09 | 32.43 | 2,792,125 | -0.06(-0.19%) |
Jan 31, 2018 | 32.84 | 32.96 | 32.40 | 32.50 | 1,947,409 | -0.26(-0.78%) |
Jan 30, 2018 | 32.72 | 32.80 | 32.50 | 32.75 | 2,566,626 | -0.15(-0.45%) |
Jan 29, 2018 | 32.73 | 33.15 | 32.68 | 32.90 | 3,383,178 | +0.08(+0.24%) |
Jan 26, 2018 | 32.85 | 32.88 | 32.62 | 32.82 | 1,693,587 | +0.08(+0.23%) |
Jan 25, 2018 | 32.91 | 32.97 | 32.66 | 32.75 | 3,076,297 | -0.22(-0.66%) |
Jan 24, 2018 | 32.56 | 32.98 | 32.40 | 32.96 | 3,620,031 | +0.58(+1.80%) |
Jan 23, 2018 | 32.67 | 32.67 | 32.18 | 32.38 | 2,643,032 | -0.26(-0.79%) |
Jan 22, 2018 | 32.70 | 32.91 | 31.95 | 32.64 | 3,745,436 | -0.15(-0.46%) |
Jan 19, 2018 | 32.13 | 32.98 | 32.07 | 32.79 | 7,507,305 | +0.79(+2.47%) |
Jan 18, 2018 | 31.93 | 32.12 | 31.59 | 32.00 | 4,549,511 | +0.15(+0.49%) |
Jan 17, 2018 | 32.00 | 32.02 | 31.56 | 31.84 | 3,177,581 | -0.05(-0.16%) |
Jan 16, 2018 | 32.38 | 32.41 | 31.81 | 31.90 | 2,871,531 | -0.25(-0.76%) |
Jan 12, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.10(-0.30%) | |
Jan 11, 2018 | 31.64 | 32.35 | 31.50 | 32.24 | 4,264,371 | +0.67(+2.13%) |
Jan 10, 2018 | 32.75 | 31.39 | 31.57 | 5,421,235 | -1.25(-3.79%) | |
Jan 09, 2018 | 32.84 | 32.91 | 32.75 | 32.81 | 2,123,510 | +0.08(+0.24%) |
Jan 08, 2018 | 32.45 | 32.79 | 32.37 | 32.73 | 1,884,641 | +0.28(+0.88%) |
Jan 05, 2018 | 32.51 | 32.69 | 32.33 | 32.45 | 3,247,341 | +0.14(+0.43%) |
Jan 04, 2018 | 32.35 | 32.53 | 32.23 | 32.31 | 1,812,802 | +0.05(+0.16%) |
Jan 03, 2018 | 32.23 | 32.34 | 32.05 | 32.26 | 1,975,562 | +0.08(+0.23%) |
Jan 02, 2018 | 32.17 | 32.35 | 31.94 | 32.18 | 2,488,791 | +0.09(+0.27%) |
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 32.19 | 32.24 | 31.98 | 32.12 | 957,934 | +0.08(+0.26%) |
Dec 27, 2017 | 31.91 | 32.10 | 31.80 | 32.04 | 1,427,554 | +0.26(+0.83%) |
Dec 26, 2017 | 31.85 | 31.96 | 31.72 | 31.78 | 531,550 | -0.04(-0.13%) |
Dec 22, 2017 | 31.82 | 31.84 | 31.65 | 31.82 | 1,338,563 | -0.04(-0.11%) |
Dec 21, 2017 | 31.64 | 31.90 | 31.54 | 31.86 | 2,148,044 | +0.36(+1.14%) |
Dec 20, 2017 | 31.47 | 31.71 | 31.17 | 31.50 | 1,878,662 | +0.19(+0.61%) |
Dec 19, 2017 | 31.35 | 31.43 | 31.07 | 31.31 | 2,329,255 | +0.03(+0.09%) |
Dec 18, 2017 | 31.26 | 31.58 | 31.16 | 31.28 | 2,100,297 | +0.07(+0.22%) |
Dec 15, 2017 | 31.49 | 31.66 | 31.14 | 31.21 | 2,777,403 | -0.27(-0.86%) |
Dec 14, 2017 | 31.43 | 31.57 | 31.24 | 31.48 | 2,146,784 | +0.06(+0.19%) |
Dec 13, 2017 | 31.12 | 31.59 | 31.12 | 31.42 | 2,449,926 | +0.28(+0.90%) |
Dec 12, 2017 | 31.12 | 31.19 | 30.94 | 31.14 | 1,934,935 | +0.05(+0.15%) |
Dec 11, 2017 | 31.44 | 31.45 | 30.97 | 31.09 | 1,905,544 | -0.38(-1.22%) |
Dec 08, 2017 | 31.01 | 31.51 | 30.96 | 31.47 | 4,867,536 | +0.57(+1.85%) |
Dec 07, 2017 | 30.55 | 31.03 | 30.51 | 30.90 | 3,064,701 | +0.32(+1.05%) |
Dec 06, 2017 | 30.48 | 30.69 | 30.44 | 30.58 | 2,143,801 | +0.10(+0.31%) |
Dec 05, 2017 | 30.69 | 30.86 | 30.47 | 30.48 | 3,266,061 | -0.20(-0.64%) |
Dec 04, 2017 | 31.28 | 31.50 | 30.64 | 30.68 | 3,860,692 | -0.43(-1.37%) |
Dec 01, 2017 | 30.57 | 31.19 | 30.56 | 31.11 | 3,782,266 | +0.51(+1.68%) |
Nov 30, 2017 | 30.38 | 30.69 | 30.25 | 30.59 | 3,875,241 | +0.33(+1.09%) |
Nov 29, 2017 | 30.25 | 30.46 | 30.03 | 30.26 | 5,538,676 | -0.06(-0.18%) |
Nov 28, 2017 | 30.55 | 30.58 | 30.22 | 30.32 | 3,603,935 | -0.16(-0.52%) |
Nov 27, 2017 | 30.35 | 30.52 | 30.21 | 30.48 | 3,882,147 | +0.12(+0.40%) |
Nov 24, 2017 | 30.39 | 30.46 | 30.32 | 30.36 | 1,313,690 | +0.04(+0.13%) |
Nov 22, 2017 | 29.79 | 30.37 | 29.79 | 30.32 | 2,545,696 | +0.54(+1.82%) |
Nov 21, 2017 | 29.27 | 29.82 | 29.27 | 29.78 | 2,425,866 | +0.50(+1.71%) |
Nov 20, 2017 | 29.45 | 29.47 | 29.17 | 29.28 | 4,302,330 | -0.18(-0.60%) |
Nov 17, 2017 | 29.68 | 29.70 | 29.20 | 29.45 | 2,721,645 | -0.10(-0.33%) |
Nov 16, 2017 | 29.48 | 29.66 | 29.45 | 29.55 | 4,015,111 | +0.08(+0.25%) |
Nov 15, 2017 | 29.81 | 29.90 | 29.42 | 29.48 | 3,733,127 | -0.53(-1.78%) |
Nov 14, 2017 | 30.21 | 30.37 | 29.84 | 30.01 | 1,884,891 | -0.27(-0.88%) |
Nov 13, 2017 | 30.47 | 30.47 | 30.24 | 30.28 | 1,728,199 | -0.33(-1.09%) |
Nov 10, 2017 | 30.83 | 30.88 | 30.53 | 30.61 | 2,141,173 | -0.18(-0.58%) |
Nov 09, 2017 | 30.34 | 30.86 | 30.23 | 30.79 | 3,785,146 | +0.33(+1.10%) |
Nov 08, 2017 | 30.18 | 30.53 | 30.15 | 30.45 | 2,790,761 | +0.35(+1.15%) |
Nov 07, 2017 | 30.15 | 30.21 | 30.00 | 30.11 | 1,803,465 | -0.13(-0.43%) |
Nov 06, 2017 | 30.26 | 30.29 | 30.09 | 30.24 | 2,174,950 | +0.03(+0.10%) |
Nov 03, 2017 | 30.60 | 30.65 | 30.16 | 30.21 | 2,569,138 | -0.39(-1.29%) |
Nov 02, 2017 | 30.27 | 30.64 | 29.98 | 30.60 | 2,804,944 | +0.33(+1.08%) |
Nov 01, 2017 | 30.49 | 30.58 | 30.20 | 30.27 | 2,617,498 | -0.02(-0.06%) |
Oct 31, 2017 | 30.36 | 30.59 | 30.22 | 30.29 | 2,248,618 | -0.23(-0.74%) |
Oct 30, 2017 | 30.48 | 30.61 | 30.22 | 30.52 | 1,850,141 | +0.06(+0.21%) |
Oct 27, 2017 | 30.34 | 30.61 | 30.30 | 30.45 | 2,477,462 | +0.01(+0.02%) |
Oct 26, 2017 | 30.74 | 30.74 | 30.21 | 30.45 | 3,164,719 | +0.02(+0.06%) |
Oct 25, 2017 | 30.92 | 30.92 | 30.16 | 30.43 | 5,257,590 | -0.51(-1.65%) |
Oct 24, 2017 | 30.99 | 31.17 | 30.84 | 30.94 | 2,441,721 | +0.01(+0.03%) |
Oct 23, 2017 | 31.06 | 31.12 | 30.84 | 30.93 | 2,253,519 | -0.09(-0.28%) |
Oct 20, 2017 | 30.85 | 31.29 | 30.80 | 31.02 | 2,206,860 | +0.11(+0.34%) |
Oct 19, 2017 | 30.83 | 30.93 | 30.66 | 30.91 | 4,005,252 | -0.02(-0.06%) |
Oct 18, 2017 | 30.20 | 31.08 | 30.15 | 30.93 | 12,054,623 | +1.74(+5.95%) |
Oct 17, 2017 | 29.31 | 29.41 | 29.15 | 29.19 | 4,613,700 | -0.23(-0.77%) |
Oct 16, 2017 | 29.46 | 29.52 | 29.34 | 29.42 | 2,014,318 | -0.02(-0.05%) |
Oct 13, 2017 | 29.61 | 29.75 | 29.35 | 29.44 | 1,685,914 | -0.07(-0.24%) |
Oct 12, 2017 | 29.46 | 29.79 | 29.35 | 29.51 | 3,479,834 | +0.27(+0.93%) |
Oct 11, 2017 | 28.81 | 29.24 | 28.80 | 29.24 | 2,438,520 | +0.42(+1.44%) |
Oct 10, 2017 | 28.97 | 29.06 | 28.64 | 28.82 | 2,056,105 | -0.05(-0.16%) |
Oct 09, 2017 | 28.87 | 28.94 | 28.67 | 28.87 | 1,440,752 | +0.09(+0.30%) |
Oct 06, 2017 | 28.77 | 28.91 | 28.65 | 28.78 | 2,662,193 | -0.08(-0.27%) |
Oct 05, 2017 | 29.10 | 29.12 | 28.74 | 28.86 | 2,864,630 | -0.34(-1.15%) |
Oct 04, 2017 | 29.08 | 29.24 | 29.01 | 29.20 | 2,894,106 | +0.05(+0.18%) |
Oct 03, 2017 | 29.23 | 29.27 | 29.00 | 29.14 | 2,516,861 | -0.08(-0.27%) |
Oct 02, 2017 | 29.33 | 29.42 | 29.10 | 29.22 | 2,645,027 | -0.12(-0.42%) |
Sep 29, 2017 | 29.38 | 29.47 | 29.25 | 29.35 | 1,831,149 | -0.05(-0.18%) |
Sep 28, 2017 | 29.30 | 29.47 | 29.19 | 29.40 | 1,689,744 | +0.20(+0.70%) |
Sep 27, 2017 | 29.23 | 29.38 | 29.13 | 29.20 | 2,008,503 | +0.01(+0.04%) |
Sep 26, 2017 | 29.30 | 29.30 | 29.03 | 29.18 | 2,248,630 | -0.07(-0.23%) |
Sep 25, 2017 | 29.14 | 29.44 | 29.10 | 29.25 | 3,687,101 | +0.04(+0.15%) |
Sep 22, 2017 | 29.07 | 29.36 | 29.01 | 29.21 | 4,339,946 | +0.21(+0.72%) |
Sep 21, 2017 | 28.34 | 29.08 | 28.26 | 29.00 | 4,820,639 | +0.67(+2.37%) |
Sep 20, 2017 | 28.09 | 28.50 | 28.04 | 28.33 | 2,988,995 | +0.26(+0.93%) |
Sep 19, 2017 | 27.97 | 28.17 | 27.97 | 28.07 | 2,055,215 | +0.11(+0.38%) |
Sep 18, 2017 | 27.64 | 28.03 | 27.62 | 27.96 | 2,788,598 | +0.39(+1.43%) |
Sep 15, 2017 | 27.61 | 27.76 | 27.44 | 27.57 | 2,156,980 | -0.07(-0.27%) |
Sep 14, 2017 | 27.28 | 27.68 | 27.25 | 27.64 | 2,627,084 | +0.32(+1.16%) |
Sep 13, 2017 | 27.77 | 27.79 | 27.26 | 27.32 | 3,985,876 | -0.61(-2.19%) |
Sep 12, 2017 | 27.93 | 28.06 | 27.92 | 27.93 | 1,192,076 | +0.05(+0.17%) |
Sep 11, 2017 | 27.94 | 28.00 | 27.65 | 27.89 | 1,757,880 | +0.07(+0.27%) |
Sep 08, 2017 | 27.81 | 28.00 | 27.69 | 27.81 | 1,905,378 | -0.03(-0.11%) |
Sep 07, 2017 | 27.49 | 27.96 | 27.43 | 27.84 | 2,651,941 | +0.43(+1.57%) |
Sep 06, 2017 | 27.17 | 27.77 | 27.14 | 27.41 | 2,449,914 | +0.26(+0.95%) |
Sep 05, 2017 | 27.04 | 27.21 | 26.82 | 27.15 | 2,731,886 | +0.02(+0.08%) |
Sep 01, 2017 | 27.19 | 27.28 | 27.02 | 27.13 | 1,425,302 | +0.12(+0.44%) |
Aug 31, 2017 | 26.90 | 27.06 | 26.76 | 27.01 | 2,226,636 | +0.24(+0.89%) |
Aug 30, 2017 | 26.64 | 26.90 | 26.60 | 26.77 | 2,040,422 | +0.10(+0.38%) |
Aug 29, 2017 | 26.36 | 26.71 | 26.34 | 26.67 | 1,653,280 | +0.16(+0.59%) |
Aug 28, 2017 | 26.61 | 26.67 | 26.48 | 26.52 | 2,650,616 | -0.05(-0.20%) |
Aug 25, 2017 | 26.60 | 26.75 | 26.54 | 26.57 | 3,575,917 | +0.12(+0.45%) |
Aug 24, 2017 | 26.47 | 26.55 | 26.30 | 26.45 | 2,517,848 | +0.19(+0.71%) |
Aug 23, 2017 | 26.27 | 26.39 | 26.20 | 26.27 | 3,056,191 | -0.12(-0.45%) |
Aug 22, 2017 | 26.44 | 26.54 | 26.31 | 26.38 | 3,539,585 | +0.04(+0.16%) |
Aug 21, 2017 | 26.45 | 26.51 | 26.30 | 26.34 | 3,515,028 | -0.07(-0.25%) |
Aug 18, 2017 | 26.51 | 26.51 | 26.27 | 26.41 | 5,223,253 | +0.02(+0.07%) |
Aug 17, 2017 | 26.75 | 26.83 | 26.38 | 26.39 | 3,249,583 | -0.36(-1.36%) |
Aug 16, 2017 | 27.03 | 27.12 | 26.71 | 26.75 | 3,016,714 | -0.22(-0.83%) |
Aug 15, 2017 | 26.90 | 27.04 | 26.82 | 26.97 | 2,478,941 | +0.02(+0.08%) |
Aug 14, 2017 | 26.79 | 27.05 | 26.78 | 26.95 | 3,058,599 | +0.22(+0.81%) |
Aug 11, 2017 | 26.63 | 26.94 | 26.60 | 26.73 | 3,338,843 | +0.16(+0.61%) |
Aug 10, 2017 | 26.65 | 26.72 | 26.45 | 26.57 | 3,334,056 | -0.16(-0.60%) |
Aug 09, 2017 | 26.47 | 26.73 | 26.37 | 26.73 | 4,265,659 | +0.17(+0.63%) |
Aug 08, 2017 | 26.81 | 26.87 | 26.50 | 26.56 | 3,826,430 | -0.26(-0.95%) |
Aug 07, 2017 | 26.88 | 27.04 | 26.73 | 26.82 | 2,307,877 | -0.17(-0.64%) |
Aug 04, 2017 | 27.14 | 27.16 | 26.89 | 26.99 | 3,153,095 | -0.06(-0.24%) |
Aug 03, 2017 | 27.33 | 27.52 | 26.99 | 27.06 | 3,728,703 | -0.28(-1.02%) |
Aug 02, 2017 | 27.08 | 27.38 | 27.00 | 27.33 | 4,175,806 | +0.20(+0.74%) |
Aug 01, 2017 | 27.30 | 27.43 | 26.99 | 27.13 | 5,188,240 | -0.01(-0.04%) |
Jul 31, 2017 | 27.46 | 27.52 | 27.14 | 27.15 | 3,630,267 | -0.27(-0.98%) |
Jul 28, 2017 | 27.37 | 27.61 | 27.33 | 27.41 | 3,125,738 | +0.15(+0.55%) |
Jul 27, 2017 | 27.43 | 27.49 | 27.14 | 27.26 | 4,233,653 | -0.14(-0.51%) |
Jul 26, 2017 | 27.73 | 27.73 | 27.10 | 27.40 | 5,872,740 | -0.23(-0.82%) |
Jul 25, 2017 | 27.95 | 28.07 | 27.60 | 27.63 | 3,252,539 | -0.10(-0.36%) |
Jul 24, 2017 | 28.14 | 28.26 | 27.71 | 27.73 | 3,218,851 | -0.42(-1.49%) |
Jul 21, 2017 | 28.15 | 28.46 | 28.12 | 28.15 | 3,268,933 | -0.04(-0.14%) |
Jul 20, 2017 | 28.29 | 28.90 | 27.70 | 28.19 | 7,384,963 | +0.12(+0.43%) |
Jul 19, 2017 | 28.35 | 28.53 | 28.04 | 28.07 | 4,776,121 | -0.30(-1.05%) |
Jul 18, 2017 | 28.59 | 28.68 | 28.08 | 28.37 | 3,781,464 | -0.14(-0.48%) |
Jul 17, 2017 | 28.90 | 28.93 | 28.46 | 28.50 | 3,165,388 | -0.39(-1.36%) |
Jul 14, 2017 | 28.76 | 29.08 | 28.69 | 28.89 | 3,066,566 | +0.28(+0.98%) |
Jul 13, 2017 | 28.51 | 28.71 | 28.35 | 28.61 | 4,573,230 | +0.10(+0.35%) |
Jul 12, 2017 | 28.31 | 28.64 | 28.13 | 28.51 | 7,871,087 | +0.51(+1.80%) |
Jul 11, 2017 | 28.29 | 28.35 | 27.82 | 28.01 | 5,499,666 | -0.23(-0.81%) |
Jul 10, 2017 | 28.17 | 28.52 | 28.16 | 28.24 | 2,598,057 | +0.02(+0.07%) |
Jul 07, 2017 | 28.27 | 28.33 | 27.94 | 28.22 | 2,088,591 | +0.05(+0.18%) |
Jul 06, 2017 | 28.30 | 28.38 | 28.09 | 28.16 | 2,942,916 | -0.06(-0.23%) |
Jul 05, 2017 | 28.11 | 28.28 | 27.77 | 28.23 | 2,596,266 | +0.06(+0.20%) |
Jul 03, 2017 | 27.99 | 28.30 | 27.87 | 28.17 | 865,091 | +0.26(+0.92%) |
Jun 30, 2017 | 27.89 | 28.03 | 27.71 | 27.92 | 1,761,641 | +0.09(+0.33%) |
Jun 29, 2017 | 28.06 | 28.06 | 27.59 | 27.82 | 2,252,127 | -0.16(-0.58%) |
Jun 28, 2017 | 27.89 | 28.07 | 27.73 | 27.99 | 1,418,597 | +0.45(+1.64%) |
Jun 27, 2017 | 27.51 | 27.66 | 27.40 | 27.53 | 2,118,702 | +0.07(+0.26%) |
Jun 26, 2017 | 27.59 | 27.78 | 27.25 | 27.46 | 2,247,000 | -0.01(-0.03%) |
Jun 23, 2017 | 27.09 | 27.67 | 26.92 | 27.47 | 2,966,230 | +0.33(+1.22%) |
Jun 22, 2017 | 26.90 | 27.26 | 26.88 | 27.14 | 4,409,948 | +0.39(+1.45%) |
Jun 21, 2017 | 26.60 | 26.81 | 26.51 | 26.75 | 4,463,086 | +0.13(+0.50%) |
Jun 20, 2017 | 26.84 | 26.84 | 26.55 | 26.62 | 2,444,412 | -0.28(-1.05%) |
Jun 19, 2017 | 26.84 | 27.09 | 26.75 | 26.90 | 2,932,319 | +0.15(+0.55%) |
Jun 16, 2017 | 26.64 | 26.78 | 26.49 | 26.75 | 2,380,944 | +0.09(+0.36%) |
Jun 15, 2017 | 26.40 | 26.75 | 26.28 | 26.66 | 2,365,919 | +0.08(+0.31%) |
Jun 14, 2017 | 27.03 | 27.10 | 26.52 | 26.58 | 3,794,357 | -0.43(-1.61%) |
Jun 13, 2017 | 26.88 | 27.06 | 26.83 | 27.01 | 3,847,327 | +0.32(+1.22%) |
Jun 12, 2017 | 26.49 | 26.71 | 26.36 | 26.69 | 4,502,301 | +0.22(+0.83%) |
Jun 09, 2017 | 26.77 | 27.01 | 26.21 | 26.47 | 5,915,447 | -0.19(-0.70%) |
Jun 08, 2017 | 26.60 | 26.76 | 26.59 | 26.65 | 3,905,497 | +0.03(+0.13%) |
Jun 07, 2017 | 27.06 | 27.13 | 26.58 | 26.62 | 4,245,861 | -0.39(-1.46%) |
Jun 06, 2017 | 27.12 | 27.23 | 26.93 | 27.01 | 3,885,023 | -0.10(-0.37%) |
Jun 05, 2017 | 27.19 | 27.60 | 27.08 | 27.11 | 4,364,844 | -0.17(-0.61%) |
Jun 02, 2017 | 27.36 | 27.47 | 27.21 | 27.28 | 3,177,809 | -0.15(-0.56%) |
Jun 01, 2017 | 27.41 | 27.58 | 27.29 | 27.43 | 4,063,851 | +0.13(+0.49%) |
May 31, 2017 | 27.34 | 27.41 | 27.07 | 27.30 | 8,238,662 | -0.08(-0.30%) |
May 30, 2017 | 27.35 | 27.48 | 27.29 | 27.38 | 3,037,494 | -0.02(-0.09%) |
May 26, 2017 | 27.44 | 27.65 | 27.35 | 27.40 | 4,263,170 | -0.08(-0.30%) |
May 25, 2017 | 27.49 | 27.52 | 27.17 | 27.49 | 3,399,486 | +0.17(+0.61%) |
May 24, 2017 | 27.08 | 27.33 | 27.02 | 27.32 | 2,568,165 | +0.18(+0.68%) |
May 23, 2017 | 27.04 | 27.32 | 27.03 | 27.13 | 6,240,705 | +0.05(+0.18%) |
May 22, 2017 | 26.97 | 27.15 | 26.87 | 27.09 | 2,594,882 | +0.23(+0.86%) |
May 19, 2017 | 26.50 | 26.91 | 26.46 | 26.86 | 4,084,678 | +0.53(+2.03%) |
May 18, 2017 | 26.24 | 26.48 | 26.10 | 26.32 | 5,169,430 | +0.08(+0.29%) |
May 17, 2017 | 26.89 | 26.96 | 26.21 | 26.24 | 6,223,495 | -0.98(-3.62%) |
May 16, 2017 | 27.51 | 27.68 | 27.13 | 27.23 | 4,708,611 | -0.25(-0.92%) |
May 15, 2017 | 26.97 | 27.54 | 26.97 | 27.48 | 4,787,967 | +0.67(+2.52%) |
May 12, 2017 | 26.91 | 27.06 | 26.72 | 26.81 | 2,557,001 | -0.14(-0.52%) |
May 11, 2017 | 26.91 | 27.16 | 26.84 | 26.95 | 3,427,699 | -0.17(-0.63%) |
May 10, 2017 | 26.79 | 27.15 | 26.76 | 27.12 | 4,785,649 | +0.31(+1.15%) |
May 09, 2017 | 26.82 | 26.91 | 26.64 | 26.81 | 3,362,712 | -0.01(-0.03%) |
May 08, 2017 | 26.63 | 26.91 | 26.60 | 26.82 | 4,272,021 | +0.10(+0.37%) |
May 05, 2017 | 26.45 | 26.73 | 26.28 | 26.72 | 3,350,040 | +0.38(+1.45%) |
May 04, 2017 | 26.62 | 26.73 | 26.26 | 26.34 | 3,156,309 | -0.32(-1.22%) |
May 03, 2017 | 26.73 | 26.81 | 26.47 | 26.66 | 3,485,329 | -0.16(-0.58%) |
May 02, 2017 | 26.57 | 26.89 | 26.51 | 26.82 | 4,763,314 | +0.23(+0.88%) |